2226 (株)湖池屋の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,210	2,211	2,195	2,210	2,200	1,105
2013-12-27	2,214	2,214	2,191	2,210	4,100	1,105
2013-12-26	2,179	2,226	2,170	2,185	12,700	1,092.50
2013-12-25	2,222	2,223	2,220	2,220	16,000	1,110
2013-12-24	2,237	2,240	2,226	2,230	10,400	1,115
2013-12-20	2,245	2,245	2,235	2,241	2,900	1,120.50
2013-12-19	2,250	2,251	2,240	2,245	2,600	1,122.50
2013-12-18	2,255	2,255	2,250	2,250	2,300	1,125
2013-12-17	2,255	2,255	2,250	2,250	2,100	1,125
2013-12-16	2,261	2,261	2,250	2,254	3,100	1,127
2013-12-13	2,251	2,262	2,250	2,253	1,100	1,126.50
2013-12-12	2,267	2,267	2,236	2,252	3,700	1,126
2013-12-11	2,264	2,264	2,247	2,249	4,400	1,124.50
2013-12-10	2,243	2,243	2,219	2,242	4,000	1,121
2013-12-09	2,228	2,234	2,222	2,234	1,800	1,117
2013-12-06	2,213	2,218	2,212	2,218	1,100	1,109
2013-12-05	2,205	2,213	2,201	2,213	2,200	1,106.50
2013-12-04	2,200	2,206	2,199	2,205	3,300	1,102.50
2013-12-03	2,193	2,200	2,193	2,200	3,400	1,100
2013-12-02	2,195	2,200	2,188	2,200	2,700	1,100
2013-11-29	2,200	2,203	2,188	2,190	3,500	1,095
2013-11-28	2,200	2,200	2,198	2,198	900	1,099
2013-11-27	2,199	2,199	2,198	2,198	2,000	1,099
2013-11-26	2,200	2,200	2,186	2,199	2,000	1,099.50
2013-11-25	2,200	2,200	2,175	2,183	2,500	1,091.50
2013-11-22	2,174	2,176	2,174	2,174	1,400	1,087
2013-11-21	2,172	2,179	2,172	2,174	400	1,087
2013-11-20	2,177	2,177	2,168	2,172	900	1,086
2013-11-19	2,196	2,196	2,165	2,179	2,800	1,089.50
2013-11-18	2,167	2,180	2,167	2,180	2,700	1,090
2013-11-15	2,162	2,169	2,161	2,167	1,800	1,083.50
2013-11-14	2,183	2,183	2,161	2,162	1,000	1,081
2013-11-13	2,169	2,170	2,160	2,160	900	1,080
2013-11-12	2,160	2,160	2,158	2,160	1,900	1,080
2013-11-11	2,165	2,170	2,160	2,165	800	1,082.50
2013-11-08	2,160	2,173	2,160	2,165	400	1,082.50
2013-11-07	2,155	2,160	2,152	2,155	2,000	1,077.50
2013-11-06	2,175	2,177	2,150	2,155	5,000	1,077.50
2013-11-05	2,182	2,182	2,178	2,178	700	1,089
2013-11-01	2,178	2,180	2,175	2,175	3,000	1,087.50
2013-10-31	2,200	2,200	2,200	2,200	700	1,100
2013-10-30	2,200	2,200	2,198	2,198	600	1,099
2013-10-29	2,186	2,195	2,186	2,195	2,300	1,097.50
2013-10-28	2,180	2,180	2,178	2,180	3,100	1,090
2013-10-25	2,181	2,182	2,180	2,182	3,500	1,091
2013-10-24	2,182	2,182	2,181	2,182	1,500	1,091
2013-10-23	2,183	2,183	2,182	2,183	700	1,091.50
2013-10-22	2,183	2,183	2,182	2,183	1,000	1,091.50
2013-10-21	2,180	2,183	2,180	2,183	1,300	1,091.50
2013-10-18	2,180	2,180	2,176	2,176	900	1,088
2013-10-17	2,182	2,184	2,179	2,179	900	1,089.50
2013-10-16	2,180	2,180	2,179	2,179	1,400	1,089.50
2013-10-15	2,180	2,180	2,174	2,180	1,200	1,090
2013-10-11	2,174	2,174	2,172	2,172	1,800	1,086
2013-10-10	2,172	2,174	2,172	2,172	1,300	1,086
2013-10-09	2,170	2,172	2,170	2,172	900	1,086
2013-10-08	2,173	2,173	2,170	2,173	900	1,086.50
2013-10-07	2,170	2,171	2,170	2,171	1,900	1,085.50
2013-10-04	2,169	2,170	2,162	2,169	1,300	1,084.50
2013-10-03	2,161	2,170	2,161	2,161	1,700	1,080.50
2013-10-02	2,169	2,170	2,162	2,162	1,600	1,081
2013-10-01	2,165	2,168	2,155	2,155	600	1,077.50
2013-09-30	2,169	2,169	2,150	2,154	900	1,077
2013-09-27	2,150	2,155	2,149	2,155	2,000	1,077.50
2013-09-26	2,150	2,150	2,144	2,149	1,300	1,074.50
2013-09-25	2,150	2,150	2,146	2,146	1,200	1,073
2013-09-24	2,150	2,150	2,141	2,143	900	1,071.50
2013-09-20	2,150	2,150	2,135	2,150	700	1,075
2013-09-19	2,133	2,150	2,133	2,150	400	1,075
2013-09-18	2,130	2,133	2,130	2,133	600	1,066.50
2013-09-17	2,156	2,156	2,107	2,124	1,000	1,062
2013-09-13	2,089	2,108	2,089	2,107	400	1,053.50
2013-09-12	2,105	2,105	2,087	2,087	1,000	1,043.50
2013-09-11	2,109	2,109	2,104	2,104	1,000	1,052
2013-09-10	2,139	2,139	2,104	2,104	700	1,052
2013-09-09	2,139	2,139	2,095	2,095	400	1,047.50
2013-09-05	2,096	2,097	2,096	2,097	300	1,048.50
2013-09-04	2,095	2,138	2,095	2,138	300	1,069
2013-09-03	2,114	2,129	2,114	2,129	1,000	1,064.50
2013-09-02	2,087	2,098	2,086	2,098	300	1,049
2013-08-30	2,101	2,101	2,083	2,087	400	1,043.50
2013-08-29	2,111	2,111	2,100	2,110	800	1,055
2013-08-28	2,141	2,142	2,131	2,131	900	1,065.50
2013-08-27	2,149	2,150	2,149	2,150	700	1,075
2013-08-26	2,140	2,140	2,133	2,140	1,000	1,070
2013-08-23	2,115	2,130	2,101	2,130	1,300	1,065
2013-08-22	2,097	2,100	2,097	2,099	400	1,049.50
2013-08-21	2,090	2,090	2,073	2,073	1,100	1,036.50
2013-08-20	2,096	2,096	2,094	2,095	400	1,047.50
2013-08-19	2,095	2,095	2,081	2,081	500	1,040.50
2013-08-16	2,094	2,095	2,093	2,095	700	1,047.50
2013-08-15	2,071	2,098	2,067	2,067	700	1,033.50
2013-08-14	2,100	2,100	2,067	2,067	400	1,033.50
2013-08-13	2,085	2,085	2,053	2,067	800	1,033.50
2013-08-12	2,100	2,116	2,085	2,115	2,500	1,057.50
2013-08-09	2,120	2,123	2,101	2,123	400	1,061.50
2013-08-08	2,101	2,101	2,101	2,101	200	1,050.50
2013-08-07	2,130	2,130	2,100	2,101	1,700	1,050.50
2013-08-06	2,144	2,144	2,132	2,132	400	1,066
2013-08-05	2,150	2,150	2,139	2,145	1,400	1,072.50
2013-08-02	2,159	2,159	2,150	2,150	1,000	1,075
2013-08-01	2,170	2,170	2,153	2,159	300	1,079.50
2013-07-29	2,180	2,180	2,161	2,170	900	1,085
2013-07-26	2,180	2,180	2,174	2,177	1,000	1,088.50
2013-07-25	2,183	2,183	2,180	2,180	1,000	1,090
2013-07-24	2,183	2,183	2,180	2,183	500	1,091.50
2013-07-23	2,183	2,183	2,179	2,183	2,400	1,091.50
2013-07-22	2,198	2,198	2,181	2,181	500	1,090.50
2013-07-19	2,198	2,198	2,183	2,183	800	1,091.50
2013-07-18	2,196	2,198	2,196	2,198	700	1,099
2013-07-17	2,180	2,184	2,168	2,184	900	1,092
2013-07-16	2,167	2,188	2,167	2,167	1,200	1,083.50
2013-07-12	2,173	2,189	2,165	2,167	1,100	1,083.50
2013-07-11	2,161	2,173	2,161	2,173	800	1,086.50
2013-07-10	2,160	2,168	2,160	2,160	2,200	1,080
2013-07-09	2,167	2,167	2,159	2,159	2,400	1,079.50
2013-07-08	2,150	2,161	2,150	2,156	2,800	1,078
2013-07-05	2,143	2,143	2,140	2,143	1,400	1,071.50
2013-07-04	2,148	2,148	2,141	2,141	1,100	1,070.50
2013-07-03	2,150	2,150	2,146	2,146	1,400	1,073
2013-07-02	2,142	2,150	2,142	2,149	2,100	1,074.50
2013-07-01	2,150	2,151	2,140	2,141	2,900	1,070.50
2013-06-28	2,140	2,165	2,135	2,151	2,200	1,075.50
2013-06-27	2,180	2,230	2,140	2,190	5,400	1,095
2013-06-26	2,200	2,200	2,100	2,140	24,300	1,070
2013-06-25	2,235	2,270	2,235	2,264	32,800	1,132
2013-06-24	2,266	2,275	2,265	2,275	9,300	1,137.50
2013-06-21	2,279	2,279	2,271	2,275	3,300	1,137.50
2013-06-20	2,271	2,281	2,271	2,281	2,100	1,140.50
2013-06-19	2,274	2,275	2,270	2,271	2,100	1,135.50
2013-06-18	2,269	2,275	2,268	2,274	2,500	1,137
2013-06-17	2,265	2,275	2,262	2,268	1,600	1,134
2013-06-14	2,270	2,280	2,260	2,275	1,500	1,137.50
2013-06-13	2,230	2,258	2,220	2,237	1,900	1,118.50
2013-06-12	2,260	2,260	2,255	2,259	1,100	1,129.50
2013-06-11	2,250	2,260	2,250	2,260	900	1,130
2013-06-10	2,240	2,250	2,238	2,250	2,400	1,125
2013-06-07	2,250	2,250	2,120	2,211	6,800	1,105.50
2013-06-06	2,279	2,285	2,247	2,283	3,900	1,141.50
2013-06-05	2,282	2,295	2,280	2,285	2,400	1,142.50
2013-06-04	2,295	2,297	2,281	2,281	1,800	1,140.50
2013-06-03	2,300	2,305	2,288	2,292	1,900	1,146
2013-05-31	2,280	2,309	2,280	2,300	1,700	1,150
2013-05-30	2,300	2,308	2,290	2,290	2,200	1,145
2013-05-29	2,294	2,309	2,293	2,309	3,600	1,154.50
2013-05-28	2,300	2,300	2,281	2,293	1,600	1,146.50
2013-05-27	2,275	2,300	2,270	2,280	1,800	1,140
2013-05-24	2,270	2,341	2,270	2,270	3,700	1,135
2013-05-23	2,320	2,330	2,280	2,280	2,900	1,140
2013-05-22	2,335	2,335	2,300	2,320	1,600	1,160
2013-05-21	2,335	2,335	2,280	2,300	3,800	1,150
2013-05-20	2,326	2,330	2,310	2,330	2,700	1,165
2013-05-17	2,265	2,300	2,265	2,298	1,700	1,149
2013-05-16	2,285	2,295	2,265	2,266	2,300	1,133
2013-05-15	2,274	2,300	2,270	2,285	1,800	1,142.50
2013-05-14	2,270	2,275	2,260	2,270	4,100	1,135
2013-05-13	2,292	2,292	2,278	2,278	8,100	1,139
2013-05-10	2,310	2,320	2,295	2,299	5,400	1,149.50
2013-05-09	2,318	2,319	2,308	2,310	2,800	1,155
2013-05-08	2,301	2,319	2,300	2,300	4,500	1,150
2013-05-07	2,283	2,299	2,283	2,299	2,700	1,149.50
2013-05-02	2,273	2,295	2,270	2,281	2,000	1,140.50
2013-05-01	2,350	2,350	2,266	2,266	9,500	1,133
2013-04-30	2,270	2,286	2,269	2,286	4,300	1,143
2013-04-26	2,270	2,270	2,260	2,260	3,400	1,130
2013-04-25	2,259	2,270	2,259	2,270	3,300	1,135
2013-04-24	2,250	2,259	2,246	2,250	2,200	1,125
2013-04-23	2,244	2,248	2,241	2,246	1,700	1,123
2013-04-22	2,239	2,245	2,210	2,240	3,800	1,120
2013-04-19	2,190	2,210	2,182	2,210	3,100	1,105
2013-04-18	2,170	2,188	2,170	2,180	2,900	1,090
2013-04-17	2,163	2,164	2,160	2,164	1,300	1,082
2013-04-16	2,155	2,158	2,152	2,156	1,400	1,078
2013-04-15	2,165	2,165	2,158	2,159	1,200	1,079.50
2013-04-12	2,146	2,150	2,145	2,150	1,900	1,075
2013-04-11	2,133	2,143	2,133	2,134	700	1,067
2013-04-10	2,135	2,140	2,132	2,132	1,500	1,066
2013-04-09	2,134	2,135	2,131	2,134	1,500	1,067
2013-04-08	2,135	2,144	2,132	2,134	1,700	1,067
2013-04-05	2,129	2,132	2,129	2,130	2,500	1,065
2013-04-04	2,102	2,126	2,090	2,126	800	1,063
2013-04-03	2,070	2,133	2,070	2,101	2,000	1,050.50
2013-04-02	2,089	2,089	2,055	2,068	3,100	1,034
2013-04-01	2,135	2,140	2,090	2,090	2,400	1,045
2013-03-29	2,099	2,110	2,076	2,095	3,800	1,047.50
2013-03-28	2,060	2,077	2,058	2,070	2,400	1,035
2013-03-27	2,050	2,055	2,049	2,055	2,600	1,027.50
2013-03-26	2,054	2,055	2,048	2,050	1,500	1,025
2013-03-25	2,050	2,050	2,044	2,044	2,500	1,022
2013-03-22	2,048	2,050	2,042	2,043	1,400	1,021.50
2013-03-21	2,025	2,042	2,025	2,040	1,900	1,020
2013-03-19	2,049	2,049	2,013	2,013	4,800	1,006.50
2013-03-18	2,049	2,049	2,045	2,046	1,400	1,023
2013-03-15	2,049	2,049	2,042	2,049	2,000	1,024.50
2013-03-14	2,043	2,045	2,043	2,044	500	1,022
2013-03-13	2,044	2,044	2,041	2,041	700	1,020.50
2013-03-12	2,049	2,049	2,044	2,044	800	1,022
2013-03-11	2,044	2,049	2,040	2,045	1,600	1,022.50
2013-03-08	2,044	2,044	2,035	2,044	800	1,022
2013-03-07	2,034	2,034	2,032	2,032	700	1,016
2013-03-06	2,050	2,050	2,044	2,044	500	1,022
2013-03-05	2,050	2,050	2,012	2,019	2,200	1,009.50
2013-03-04	2,000	2,008	1,999	2,008	1,700	1,004
2013-03-01	2,000	2,000	2,000	2,000	200	1,000
2013-02-28	2,000	2,001	1,991	2,001	700	1,000.50
2013-02-27	1,999	2,000	1,999	2,000	1,100	1,000
2013-02-26	1,994	1,998	1,994	1,998	1,400	999
2013-02-25	1,993	1,993	1,992	1,993	2,800	996.50
2013-02-22	1,990	1,990	1,990	1,990	500	995
2013-02-21	1,993	1,993	1,990	1,990	900	995
2013-02-20	1,993	1,993	1,990	1,993	1,300	996.50
2013-02-19	1,993	1,993	1,992	1,992	500	996
2013-02-18	1,990	1,990	1,990	1,990	400	995
2013-02-15	1,993	1,993	1,985	1,985	600	992.50
2013-02-14	1,990	1,993	1,990	1,991	700	995.50
2013-02-13	1,983	1,989	1,982	1,989	900	994.50
2013-02-12	1,983	1,990	1,983	1,984	1,200	992
2013-02-08	1,992	1,992	1,982	1,982	900	991
2013-02-07	1,982	1,985	1,982	1,985	300	992.50
2013-02-06	1,980	1,993	1,980	1,982	1,600	991
2013-02-05	1,988	1,993	1,980	1,993	2,200	996.50
2013-02-04	1,990	1,992	1,988	1,988	1,900	994
2013-02-01	1,991	1,993	1,990	1,993	1,000	996.50
2013-01-31	1,990	1,993	1,990	1,993	400	996.50
2013-01-30	1,990	1,990	1,990	1,990	100	995
2013-01-29	2,000	2,000	1,990	1,990	1,400	995
2013-01-28	1,985	1,989	1,984	1,988	2,300	994
2013-01-25	1,988	1,989	1,988	1,988	1,700	994
2013-01-24	1,989	1,989	1,987	1,988	600	994
2013-01-23	1,990	1,990	1,975	1,984	700	992
2013-01-22	1,978	1,978	1,971	1,971	1,200	985.50
2013-01-21	1,977	1,978	1,971	1,971	1,000	985.50
2013-01-18	1,988	1,988	1,969	1,976	1,200	988
2013-01-17	1,987	1,987	1,968	1,968	2,100	984
2013-01-16	1,993	1,993	1,987	1,987	600	993.50
2013-01-15	1,985	1,994	1,985	1,987	1,100	993.50
2013-01-11	1,985	1,985	1,976	1,985	1,300	992.50
2013-01-10	1,984	1,984	1,978	1,978	500	989
2013-01-09	1,979	1,982	1,978	1,978	1,000	989
2013-01-08	1,980	1,980	1,979	1,979	500	989.50
2013-01-07	1,975	1,980	1,975	1,980	700	990
2013-01-04	1,965	1,980	1,950	1,970	3,600	985

分割・併合履歴： [2024-03-28]1株→2株 [2006-03-28]1株→2株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31

2226 (株)湖池屋 の時系列データ [2013年度]

2226 (株)湖池屋の時系列データ [2013年度]